International Consolidated Airlines Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.953	2.966	2.934	2.966	2.863	23,308
2024-11-21	2.940	2.959	2.921	2.947	2.845	27,497
2024-11-20	2.915	2.926	2.899	2.913	2.812	22,316
2024-11-19	2.900	2.900	2.819	2.859	2.760	91,757
2024-11-18	2.892	2.934	2.892	2.927	2.825	8,216
2024-11-15	2.863	2.904	2.862	2.894	2.794	28,828
2024-11-14	2.854	2.888	2.854	2.864	2.765	45,964
2024-11-13	2.842	2.842	2.820	2.831	2.733	9,557
2024-11-12	2.890	2.902	2.847	2.847	2.748	3,874
2024-11-11	2.843	2.909	2.832	2.887	2.787	50,735
2024-11-08	2.822	2.833	2.770	2.808	2.711	340,191
2024-11-07	2.567	2.621	2.551	2.621	2.530	25,934
2024-11-06	2.634	2.676	2.634	2.667	2.574	63,737
2024-11-05	2.542	2.542	2.542	2.542	2.454	425
2024-11-04	2.540	2.550	2.540	2.548	2.460	1,659
2024-11-01	2.470	2.549	2.466	2.549	2.461	36,421
2024-10-31	2.529	2.529	2.484	2.484	2.398	11,159
2024-10-30	2.534	2.534	2.517	2.531	2.443	11,001
2024-10-29	2.561	2.561	2.508	2.512	2.425	22,661
2024-10-28	2.586	2.586	2.544	2.559	2.470	71,474
2024-10-25	2.572	2.572	2.545	2.564	2.475	23,219
2024-10-24	2.585	2.590	2.557	2.557	2.468	1,550
2024-10-23	2.594	2.594	2.530	2.530	2.442	399
2024-10-22	2.600	2.600	2.561	2.561	2.472	2,638
2024-10-21	2.575	2.575	2.559	2.559	2.470	3,393
2024-10-18	2.548	2.561	2.541	2.541	2.453	21,227
2024-10-17	2.545	2.560	2.526	2.549	2.461	49,087
2024-10-16	2.471	2.544	2.471	2.544	2.456	1,755
2024-10-15	2.429	2.505	2.429	2.505	2.418	201,408
2024-10-14	2.357	2.376	2.357	2.375	2.293	38,425
2024-10-10	2.346	2.346	2.346	2.346	2.265	664
2024-10-09	2.353	2.357	2.344	2.344	2.263	2,709
2024-10-07	2.310	2.310	2.276	2.300	2.220	22,847
2024-10-04	2.247	2.304	2.246	2.304	2.224	22,510
2024-10-03	2.275	2.276	2.245	2.253	2.175	22,960
2024-10-02	2.300	2.316	2.271	2.289	2.210	124,440
2024-10-01	2.490	2.510	2.337	2.337	2.256	110,345
2024-09-30	2.492	2.497	2.468	2.490	2.404	53,831
2024-09-27	2.533	2.552	2.525	2.552	2.463	113,563
2024-09-26	2.484	2.510	2.484	2.493	2.407	92,718
2024-09-25	2.429	2.474	2.429	2.433	2.349	4,526
2024-09-24	2.464	2.464	2.428	2.450	2.365	20,878
2024-09-23	2.469	2.469	2.403	2.434	2.350	2,888
2024-09-20	2.476	2.487	2.465	2.470	2.384	42,281
2024-09-19	2.484	2.496	2.472	2.472	2.386	23,375
2024-09-18	2.438	2.464	2.432	2.432	2.348	7,952
2024-09-17	2.385	2.449	2.385	2.424	2.340	8,588
2024-09-16	2.356	2.375	2.344	2.355	2.273	23,343
2024-09-13	2.340	2.368	2.335	2.368	2.286	125,475
2024-09-12	2.313	2.322	2.253	2.306	2.226	56,951
2024-09-11	2.286	2.301	2.285	2.285	2.206	23,431
2024-09-10	2.260	2.288	2.254	2.254	2.176	17,563
2024-09-09	2.247	2.270	2.245	2.245	2.167	6,040
2024-09-06	2.219	2.252	2.219	2.223	2.146	77,313
2024-09-05	2.177	2.250	2.177	2.221	2.144	90,646
2024-09-04	2.190	2.206	2.187	2.193	2.088	7,523
2024-09-03	2.180	2.186	2.167	2.167	2.063	9,281
2024-09-02	2.175	2.175	2.150	2.150	2.047	6,026
2024-08-30	2.172	2.182	2.163	2.163	2.059	1,858
2024-08-29	2.158	2.179	2.158	2.159	2.056	3,630

← NewerPage 9 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0500 GBP
2025-11-27	0.0480 GBP
2025-06-26	0.0600 GBP
2024-09-05	0.0300 GBP
2020-07-02	0.1700 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.